Shenzhen Maxonic Auto Control historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	7.280	7.590	7.160	7.490	7.490	25,452,250
2026-10-19	7.430	7.470	7.000	7.310	7.310	22,477,952
2026-10-16	7.990	7.990	7.410	7.500	7.500	17,344,512
2026-10-15	7.790	7.990	7.580	7.660	7.660	21,143,764
2026-10-14	8.560	8.590	8.060	8.090	8.090	21,749,377
2026-10-13	8.490	8.810	8.180	8.630	8.630	22,926,420
2026-10-12	9.010	9.010	8.600	8.740	8.740	16,966,145
2026-10-09	9.460	9.460	8.390	9.100	9.100	31,746,244
2026-10-08	10.000	10.130	9.400	9.580	9.580	19,087,160
2026-09-30	10.130	10.220	9.700	9.800	9.800	19,992,279
2026-09-29	10.030	10.400	10.020	10.090	10.090	26,393,004
2026-09-28	11.720	11.770	10.200	10.260	10.260	35,729,754
2026-09-24	11.620	12.100	11.360	11.510	11.510	33,390,684
2026-09-23	11.420	12.150	11.090	11.850	11.850	49,025,340
2026-09-22	11.660	12.370	11.460	11.630	11.630	53,727,555
2026-09-21	11.650	11.830	11.080	11.420	11.420	48,589,961
2026-09-18	11.500	12.180	11.200	11.620	11.620	62,181,434
2026-09-17	10.260	12.120	10.250	11.490	11.490	78,614,273
2026-09-16	10.540	10.750	10.080	10.200	10.200	48,792,480
2026-09-15	10.660	10.910	10.200	10.310	10.310	66,877,992
2026-09-14	8.940	10.930	8.560	10.460	10.460	91,829,445
2026-09-11	9.180	9.270	8.430	9.110	9.110	45,071,434
2026-09-10	8.960	10.100	8.650	9.300	9.300	65,593,250
2026-09-09	9.740	9.790	8.860	8.950	8.950	42,894,988
2026-09-08	10.700	10.800	9.640	9.830	9.830	58,393,508
2026-09-07	8.880	10.550	8.790	10.550	10.550	39,128,852
2026-09-04	8.650	9.700	8.620	8.790	8.790	41,085,371
2026-09-03	9.010	9.220	8.510	8.690	8.690	24,113,285
2026-09-02	9.330	9.380	8.950	9.000	9.000	19,313,174
2026-09-01	9.630	9.680	9.430	9.500	9.500	19,109,240
2026-08-31	10.000	10.030	9.500	9.670	9.670	24,582,805
2026-08-28	10.640	10.860	10.100	10.260	10.260	23,699,598
2026-08-27	10.590	10.760	10.110	10.700	10.700	34,617,551
2026-08-26	10.900	11.080	10.430	10.530	10.530	34,817,664
2026-08-25	9.340	11.180	9.020	10.690	10.690	57,795,438
2026-08-24	9.380	9.980	9.300	9.370	9.370	29,201,973
2026-08-21	9.750	9.920	8.780	9.320	9.320	47,035,371
2026-08-20	8.520	9.970	8.420	9.910	9.910	41,685,402
2026-08-19	9.100	9.210	8.440	8.490	8.490	21,218,619
2026-08-18	9.520	9.630	9.060	9.220	9.220	17,006,352
2026-08-17	9.440	9.660	9.350	9.590	9.590	15,382,608
2026-08-14	9.020	9.560	8.700	9.520	9.520	26,522,045
2026-08-13	9.190	9.240	8.750	8.930	8.930	12,406,200
2026-08-12	9.130	9.260	8.980	9.220	9.220	11,740,437
2026-08-11	9.060	9.260	8.850	9.090	9.090	14,742,329
2026-08-10	8.880	9.170	8.760	9.140	9.140	18,440,656
2026-08-07	8.450	9.170	8.300	8.910	8.910	24,477,213
2026-08-06	8.320	8.520	8.210	8.450	8.450	15,321,737
2026-08-05	8.200	8.440	8.190	8.310	8.310	23,524,188
2026-08-04	8.000	8.490	7.840	8.350	8.350	33,584,801
2026-08-03	7.240	8.330	7.150	8.090	8.090	41,980,840
2026-07-31	6.560	7.190	6.560	7.180	7.180	20,115,027
2026-07-30	6.470	6.690	6.370	6.580	6.580	15,146,500
2026-07-29	6.420	6.540	6.390	6.480	6.480	11,252,700
2026-07-28	6.200	6.520	6.100	6.380	6.380	13,696,849
2026-07-27	6.040	6.300	6.010	6.250	6.250	9,714,100
2026-07-24	6.180	6.260	6.070	6.070	6.070	10,880,100
2026-07-23	6.200	6.350	6.060	6.290	6.290	19,297,801
2026-07-22	6.650	6.800	6.200	6.270	6.270	26,396,236
2026-07-21	6.020	6.880	5.520	6.690	6.690	39,391,449

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-19	0.2000 CNY
2023-06-13	0.2000 CNY
2022-05-31	0.2000 CNY
2021-05-28	0.2000 CNY
2020-05-29	0.1200 CNY
2019-05-30	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.